1. HOME >
  2. 株価時系列 >
  3. 4995 >
  4. 2023年

4995 サンケイ化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---1,160-1,160
2023-12-28---1,160-1,160
2023-12-27---1,160-1,160
2023-12-26---1,160-1,160
2023-12-251,1601,1601,1601,1601001,160
2023-12-22---1,170-1,170
2023-12-21---1,170-1,170
2023-12-201,2001,2001,1701,1709001,170
2023-12-191,1751,1751,1701,1704001,170
2023-12-181,1451,1451,1451,1452001,145
2023-12-151,1551,1551,1551,1555001,155
2023-12-141,1851,1851,1851,1851001,185
2023-12-13---1,185-1,185
2023-12-12---1,185-1,185
2023-12-111,2151,2151,1851,1852001,185
2023-12-08---1,185-1,185
2023-12-07---1,185-1,185
2023-12-06---1,185-1,185
2023-12-051,2151,2151,1851,1853001,185
2023-12-04---1,155-1,155
2023-12-011,1551,1551,1551,1551001,155
2023-11-30---1,155-1,155
2023-11-291,1551,1551,1551,1554001,155
2023-11-281,1801,1801,1801,1801001,180
2023-11-271,1551,1551,1501,1506001,150
2023-11-241,1641,1641,1641,1645001,164
2023-11-22---1,194-1,194
2023-11-211,1941,1941,1941,1941001,194
2023-11-201,3141,3141,2841,2848001,284
2023-11-171,2101,2901,2101,2603001,260
2023-11-16---1,180-1,180
2023-11-151,1801,1801,1501,1806001,180
2023-11-14---1,150-1,150
2023-11-13---1,150-1,150
2023-11-10---1,150-1,150
2023-11-09---1,150-1,150
2023-11-08---1,150-1,150
2023-11-07---1,150-1,150
2023-11-06---1,150-1,150
2023-11-02---1,150-1,150
2023-11-01---1,150-1,150
2023-10-31---1,150-1,150
2023-10-30---1,150-1,150
2023-10-27---1,150-1,150
2023-10-26---1,150-1,150
2023-10-251,1501,1501,1501,1504001,150
2023-10-241,1701,1701,1701,1701001,170
2023-10-231,1801,1801,1801,1803001,180
2023-10-201,2001,2001,2001,2007001,200
2023-10-191,2061,2101,2001,2005001,200
2023-10-18---1,193-1,193
2023-10-171,1931,1931,1931,1932001,193
2023-10-16---1,163-1,163
2023-10-13---1,163-1,163
2023-10-12---1,163-1,163
2023-10-111,1631,1631,1631,1632001,163
2023-10-101,2531,2541,1701,1701,0001,170
2023-10-061,1901,2001,1901,2004001,200
2023-10-05---1,190-1,190
2023-10-04---1,190-1,190
2023-10-03---1,190-1,190
2023-10-021,1901,1901,1901,1902001,190
2023-09-29---1,160-1,160
2023-09-28---1,160-1,160
2023-09-271,1601,1601,1601,1608001,160
2023-09-261,1651,1651,1601,1605001,160
2023-09-251,1901,1901,1701,1702001,170
2023-09-221,1601,1601,1601,1601001,160
2023-09-21---1,170-1,170
2023-09-201,1701,1701,1701,1707001,170
2023-09-191,1621,1621,1601,1604001,160
2023-09-151,1751,1751,1661,1684001,168
2023-09-141,1751,1751,1751,1752001,175
2023-09-13---1,160-1,160
2023-09-12---1,160-1,160
2023-09-111,1611,1611,1601,1603001,160
2023-09-08---1,180-1,180
2023-09-07---1,180-1,180
2023-09-06---1,180-1,180
2023-09-051,2101,2101,1801,1808001,180
2023-09-04---1,180-1,180
2023-09-01---1,180-1,180
2023-08-31---1,180-1,180
2023-08-301,1801,1801,1801,1801001,180
2023-08-29---1,150-1,150
2023-08-281,1501,1501,1501,1502001,150
2023-08-251,1501,1501,1501,1502001,150
2023-08-241,1401,1401,1401,1401001,140
2023-08-231,1401,1401,1401,1404001,140
2023-08-22---1,157-1,157
2023-08-211,1571,1571,1571,1577001,157
2023-08-181,1591,1601,1571,1577001,157
2023-08-171,1601,1601,1531,1593001,159
2023-08-161,1601,1601,1601,1601001,160
2023-08-151,2201,2201,1601,1607001,160
2023-08-14---1,220-1,220
2023-08-101,2501,2501,2201,2202001,220
2023-08-09---1,185-1,185
2023-08-08---1,185-1,185
2023-08-071,1851,1851,1851,1851001,185
2023-08-04---1,155-1,155
2023-08-03---1,155-1,155
2023-08-02---1,155-1,155
2023-08-01---1,155-1,155
2023-07-31---1,155-1,155
2023-07-28---1,155-1,155
2023-07-27---1,155-1,155
2023-07-26---1,155-1,155
2023-07-25---1,155-1,155
2023-07-24---1,155-1,155
2023-07-21---1,155-1,155
2023-07-201,1851,1851,1551,1558001,155
2023-07-191,1851,1851,1851,1853001,185
2023-07-181,1701,1901,1701,1904001,190
2023-07-141,1401,1401,1401,1401001,140
2023-07-131,1491,1491,1371,1374001,137
2023-07-121,1481,1481,1481,1481001,148
2023-07-111,1471,1491,1411,1412,7001,141
2023-07-101,1751,1751,1451,1455001,145
2023-07-07---1,145-1,145
2023-07-06---1,145-1,145
2023-07-051,1451,1451,1451,1451,7001,145
2023-07-041,1581,1581,1581,1582001,158
2023-07-031,1471,1471,1471,1471001,147
2023-06-301,1501,1501,1471,1477001,147
2023-06-291,1701,1801,1701,1802001,180
2023-06-28---1,185-1,185
2023-06-27---1,185-1,185
2023-06-26---1,185-1,185
2023-06-23---1,185-1,185
2023-06-22---1,185-1,185
2023-06-211,1851,1851,1851,1854001,185
2023-06-201,2211,2211,1911,1918001,191
2023-06-191,1751,1751,1611,1613001,161
2023-06-16---1,145-1,145
2023-06-151,1451,1751,1451,1453001,145
2023-06-141,1431,1431,1431,1432001,143
2023-06-131,1441,1441,1441,1442001,144
2023-06-121,1731,1731,1731,1731001,173
2023-06-09---1,143-1,143
2023-06-08---1,143-1,143
2023-06-071,1701,1701,1411,1436001,143
2023-06-06---1,140-1,140
2023-06-051,1301,1401,1301,1403001,140
2023-06-021,1401,1401,1401,1401001,140
2023-06-011,1501,1501,1501,1501,0001,150
2023-05-311,1501,1501,1501,1504001,150
2023-05-30---1,150-1,150
2023-05-29---1,150-1,150
2023-05-261,1501,1501,1501,1501001,150
2023-05-25---1,150-1,150
2023-05-24---1,150-1,150
2023-05-23---1,150-1,150
2023-05-221,1501,1501,1501,1507001,150
2023-05-191,1351,1351,1201,1202,0001,120
2023-05-18---1,140-1,140
2023-05-171,1411,1481,1401,1405001,140
2023-05-161,1291,1291,1111,1111,6001,111
2023-05-151,1301,1301,1291,1291,3001,129
2023-05-12---1,136-1,136
2023-05-111,1361,1361,1361,1361,1001,136
2023-05-10---1,166-1,166
2023-05-09---1,166-1,166
2023-05-081,1601,1661,1601,1662001,166
2023-05-021,1501,1501,1401,1497001,149
2023-05-01---1,150-1,150
2023-04-281,1511,1511,1501,1504001,150
2023-04-271,1521,1521,1521,1521001,152
2023-04-26---1,176-1,176
2023-04-251,1761,1761,1761,1762001,176
2023-04-24---1,179-1,179
2023-04-21---1,179-1,179
2023-04-201,1801,1801,1801,1807001,180
2023-04-191,1981,1981,1981,1981001,198
2023-04-18---1,170-1,170
2023-04-171,1801,1801,1701,1707001,170
2023-04-14---1,170-1,170
2023-04-13---1,170-1,170
2023-04-121,1711,1711,1701,1706001,170
2023-04-111,2001,2301,2001,2004001,200
2023-04-101,2731,2731,2001,2001,0001,200
2023-04-07---1,245-1,245
2023-04-06---1,245-1,245
2023-04-051,2451,2451,2451,2451001,245
2023-04-04---1,235-1,235
2023-04-031,2341,2351,2341,2352001,235
2023-03-31---1,224-1,224
2023-03-30---1,224-1,224
2023-03-29---1,224-1,224
2023-03-281,2151,2241,2001,2243001,224
2023-03-27---1,245-1,245
2023-03-24---1,245-1,245
2023-03-23---1,245-1,245
2023-03-221,2451,2451,2451,2452001,245
2023-03-201,4101,4101,2451,2755,0001,275
2023-03-171,2611,3001,2611,2901,9001,290
2023-03-161,2311,2311,2311,2311001,231
2023-03-151,2501,2501,2501,2504001,250
2023-03-14---1,255-1,255
2023-03-131,2551,2551,2551,2555001,255
2023-03-10---1,255-1,255
2023-03-091,2551,2551,2551,2552001,255
2023-03-08---1,225-1,225
2023-03-07---1,225-1,225
2023-03-06---1,225-1,225
2023-03-031,2251,2251,2251,2252001,225
2023-03-02---1,225-1,225
2023-03-01---1,225-1,225
2023-02-281,2251,2251,2251,2251001,225
2023-02-271,2251,2251,2251,2251001,225
2023-02-24---1,255-1,255
2023-02-22---1,255-1,255
2023-02-21---1,255-1,255
2023-02-201,2551,2551,2551,2557001,255
2023-02-171,2421,2421,2251,2255001,225
2023-02-16---1,212-1,212
2023-02-151,2121,2121,2121,2124001,212
2023-02-14---1,212-1,212
2023-02-131,2121,2121,2121,2122001,212
2023-02-101,2131,2301,2131,2147001,214
2023-02-091,2131,2131,2131,2132001,213
2023-02-08---1,217-1,217
2023-02-07---1,217-1,217
2023-02-061,2181,2181,2171,2172001,217
2023-02-031,2471,2471,2471,2471001,247
2023-02-02---1,217-1,217
2023-02-011,2171,2171,2171,2172001,217
2023-01-31---1,276-1,276
2023-01-30---1,276-1,276
2023-01-27---1,276-1,276
2023-01-26---1,276-1,276
2023-01-25---1,276-1,276
2023-01-24---1,276-1,276
2023-01-23---1,276-1,276
2023-01-201,2761,2761,2761,2766001,276
2023-01-191,2461,2461,2461,2461001,246
2023-01-181,2171,2171,2161,2162001,216
2023-01-171,2461,2461,2461,2461001,246
2023-01-16---1,246-1,246
2023-01-131,2461,2461,2461,2461001,246
2023-01-121,2501,2501,2461,2463001,246
2023-01-11---1,260-1,260
2023-01-10---1,260-1,260
2023-01-06---1,260-1,260
2023-01-051,2791,2791,2601,2602001,260
2023-01-04---1,280-1,280

分割・併合履歴 ： [2017-05-29]1株→0.1株